Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
6.64
-0.03 (-0.38%)
At close: Nov 3, 2025, 4:00 PM EST
6.70
+0.07 (0.98%)
After-hours: Nov 3, 2025, 4:10 PM EST
Actuate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 6.67 | 7.01 | 6.54 | 6.70 | 6.70 | 0.60% | 13,696 |
| Oct 31, 2025 | 6.57 | 6.81 | 6.50 | 6.66 | 6.66 | 1.22% | 31,186 |
| Oct 30, 2025 | 6.84 | 6.84 | 6.30 | 6.58 | 6.58 | 2.02% | 17,210 |
| Oct 29, 2025 | 6.84 | 7.29 | 6.45 | 6.45 | 6.45 | -4.87% | 58,541 |
| Oct 28, 2025 | 7.17 | 7.21 | 6.71 | 6.78 | 6.78 | -6.74% | 65,300 |
| Oct 27, 2025 | 7.20 | 7.34 | 7.14 | 7.27 | 7.27 | 0.97% | 32,792 |
| Oct 24, 2025 | 7.29 | 7.42 | 7.04 | 7.20 | 7.20 | -0.69% | 68,495 |
| Oct 23, 2025 | 7.20 | 7.39 | 7.08 | 7.25 | 7.25 | 0.83% | 45,708 |
| Oct 22, 2025 | 7.29 | 7.34 | 7.01 | 7.19 | 7.19 | -1.98% | 30,788 |
| Oct 21, 2025 | 7.33 | 7.46 | 7.21 | 7.34 | 7.34 | -0.68% | 22,875 |
| Oct 20, 2025 | 7.47 | 7.62 | 7.27 | 7.39 | 7.39 | -1.27% | 37,247 |
| Oct 17, 2025 | 7.78 | 8.01 | 7.27 | 7.48 | 7.48 | -4.10% | 193,339 |
| Oct 16, 2025 | 7.90 | 8.20 | 7.31 | 7.80 | 7.80 | -0.38% | 196,560 |
| Oct 15, 2025 | 8.15 | 8.20 | 7.60 | 7.83 | 7.83 | -3.21% | 82,538 |
| Oct 14, 2025 | 8.09 | 8.27 | 7.58 | 8.09 | 8.09 | - | 57,517 |
| Oct 13, 2025 | 7.78 | 8.30 | 7.78 | 8.09 | 8.09 | 3.85% | 53,110 |
| Oct 10, 2025 | 8.12 | 8.49 | 7.67 | 7.79 | 7.79 | -3.71% | 138,123 |
| Oct 9, 2025 | 7.11 | 8.13 | 7.09 | 8.09 | 8.09 | 15.41% | 169,871 |
| Oct 8, 2025 | 7.07 | 7.38 | 7.00 | 7.01 | 7.01 | -0.43% | 54,880 |
| Oct 7, 2025 | 7.08 | 7.10 | 6.87 | 7.04 | 7.04 | 0.28% | 27,612 |
| Oct 6, 2025 | 6.97 | 7.12 | 6.82 | 7.02 | 7.02 | 0.57% | 28,351 |
| Oct 3, 2025 | 6.76 | 7.03 | 6.75 | 6.98 | 6.98 | 4.33% | 43,195 |
| Oct 2, 2025 | 6.93 | 6.93 | 6.69 | 6.69 | 6.69 | -3.46% | 50,698 |
| Oct 1, 2025 | 6.70 | 7.12 | 6.70 | 6.93 | 6.93 | 3.59% | 74,705 |
| Sep 30, 2025 | 6.80 | 6.93 | 6.64 | 6.69 | 6.69 | -1.18% | 29,619 |
| Sep 29, 2025 | 6.90 | 7.02 | 6.68 | 6.77 | 6.77 | -1.74% | 48,034 |
| Sep 26, 2025 | 6.63 | 6.90 | 6.54 | 6.89 | 6.89 | 3.61% | 36,178 |
| Sep 25, 2025 | 6.92 | 7.10 | 6.53 | 6.65 | 6.65 | -5.27% | 37,020 |
| Sep 24, 2025 | 6.84 | 7.04 | 6.84 | 7.02 | 7.02 | 2.03% | 25,333 |
| Sep 23, 2025 | 7.19 | 7.25 | 6.85 | 6.88 | 6.88 | -2.96% | 29,359 |
| Sep 22, 2025 | 6.70 | 7.17 | 6.70 | 7.09 | 7.09 | 6.78% | 94,628 |
| Sep 19, 2025 | 6.90 | 6.99 | 6.60 | 6.64 | 6.64 | -3.28% | 236,690 |
| Sep 18, 2025 | 6.97 | 7.19 | 6.73 | 6.87 | 6.87 | -0.79% | 63,160 |
| Sep 17, 2025 | 7.05 | 7.17 | 6.89 | 6.92 | 6.92 | -1.70% | 43,588 |
| Sep 16, 2025 | 6.97 | 7.14 | 6.89 | 7.04 | 7.04 | 0.57% | 24,637 |
| Sep 15, 2025 | 6.74 | 7.13 | 6.60 | 7.00 | 7.00 | 4.95% | 110,736 |
| Sep 12, 2025 | 6.98 | 6.98 | 6.60 | 6.67 | 6.67 | -4.17% | 66,910 |
| Sep 11, 2025 | 6.98 | 7.09 | 6.80 | 6.96 | 6.96 | 1.16% | 103,965 |
| Sep 10, 2025 | 6.40 | 7.00 | 6.31 | 6.88 | 6.88 | -19.15% | 482,916 |
| Sep 9, 2025 | 7.99 | 8.55 | 7.64 | 8.51 | 8.51 | 7.18% | 44,273 |
| Sep 8, 2025 | 8.24 | 8.30 | 7.55 | 7.94 | 7.94 | -3.64% | 91,176 |
| Sep 5, 2025 | 8.59 | 8.80 | 8.14 | 8.24 | 8.24 | -5.50% | 76,478 |
| Sep 4, 2025 | 8.66 | 9.22 | 8.55 | 8.72 | 8.72 | 1.28% | 86,042 |
| Sep 3, 2025 | 8.75 | 9.15 | 8.30 | 8.61 | 8.61 | -1.03% | 78,366 |
| Sep 2, 2025 | 8.46 | 9.06 | 8.46 | 8.70 | 8.70 | 3.08% | 90,099 |
| Aug 29, 2025 | 8.22 | 8.55 | 8.02 | 8.44 | 8.44 | 2.68% | 41,064 |
| Aug 28, 2025 | 7.87 | 8.30 | 7.74 | 8.22 | 8.22 | 2.11% | 41,390 |
| Aug 27, 2025 | 8.10 | 8.31 | 8.03 | 8.05 | 8.05 | -1.71% | 30,622 |
| Aug 26, 2025 | 8.36 | 8.40 | 8.15 | 8.19 | 8.19 | 2.63% | 45,758 |
| Aug 25, 2025 | 8.15 | 8.46 | 7.97 | 7.98 | 7.98 | -4.55% | 40,808 |